| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 229.00 | 230.00 | 226.00 | 228.00 | 4,365,400 | 0 |
| 15-Mar-2023 | 230.00 | 231.00 | 228.00 | 229.00 | 1,870,400 | 0 |
| 14-Mar-2023 | 230.00 | 231.00 | 227.00 | 230.00 | 2,294,000 | 0 |
| 13-Mar-2023 | 229.00 | 231.00 | 227.00 | 231.00 | 1,575,400 | 0 |
| 10-Mar-2023 | 230.00 | 231.00 | 227.00 | 230.00 | 1,501,400 | 0 |
| 09-Mar-2023 | 230.00 | 232.00 | 228.00 | 231.00 | 1,843,800 | 0 |
| 08-Mar-2023 | 232.00 | 232.00 | 227.00 | 230.00 | 4,233,800 | 0 |
| 07-Mar-2023 | 233.00 | 234.00 | 231.00 | 233.00 | 1,602,400 | 0 |
| 06-Mar-2023 | 232.00 | 234.00 | 228.00 | 233.00 | 6,260,200 | 0 |
| 03-Mar-2023 | 234.00 | 234.00 | 230.00 | 231.00 | 3,689,000 | 0 |
| 02-Mar-2023 | 236.00 | 237.00 | 232.00 | 234.00 | 6,750,200 | 0 |
| 01-Mar-2023 | 237.00 | 240.00 | 235.00 | 235.00 | 4,513,400 | 0 |
| 28-Feb-2023 | 239.00 | 240.00 | 234.00 | 236.00 | 8,315,600 | 0 |
| 27-Feb-2023 | 230.00 | 243.00 | 229.00 | 239.00 | 18,785,000 | 0 |
| 24-Feb-2023 | 229.00 | 230.00 | 227.00 | 230.00 | 2,126,600 | 0 |
| 23-Feb-2023 | 227.00 | 229.00 | 226.00 | 229.00 | 1,956,000 | 0 |
| 22-Feb-2023 | 229.00 | 229.00 | 226.00 | 228.00 | 42,702,000 | 0 |
| 21-Feb-2023 | 233.00 | 233.00 | 227.00 | 229.00 | 45,939,200 | 0 |
| 20-Feb-2023 | 231.00 | 233.00 | 228.00 | 233.00 | 25,216,000 | 0 |
| 17-Feb-2023 | 230.00 | 232.00 | 229.00 | 231.00 | 22,144,400 | 0 |
| 16-Feb-2023 | 231.00 | 232.00 | 229.00 | 230.00 | 23,225,200 | 0 |
| 15-Feb-2023 | 231.00 | 235.00 | 228.00 | 231.00 | 23,977,000 | 0 |
| 14-Feb-2023 | 220.00 | 233.00 | 220.00 | 231.00 | 2,085,000 | 0 |
| 13-Feb-2023 | 233.00 | 233.00 | 230.00 | 230.00 | 2,833,800 | 0 |
| 10-Feb-2023 | 234.00 | 234.00 | 230.00 | 233.00 | 3,322,600 | 0 |
| 09-Feb-2023 | 236.00 | 236.00 | 233.00 | 234.00 | 1,507,000 | 0 |
| 08-Feb-2023 | 234.00 | 235.00 | 232.00 | 235.00 | 1,642,200 | 0 |
| 07-Feb-2023 | 233.00 | 234.00 | 231.00 | 234.00 | 1,922,200 | 0 |
| 06-Feb-2023 | 234.00 | 235.00 | 231.00 | 233.00 | 2,540,800 | 0 |
| 03-Feb-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 3,952,200 | 0 |
| 02-Feb-2023 | 232.00 | 236.00 | 231.00 | 234.00 | 3,382,600 | 0 |
| 01-Feb-2023 | 233.00 | 234.00 | 231.00 | 231.00 | 4,301,400 | 0 |
| 31-Jan-2023 | 233.00 | 237.00 | 232.00 | 233.00 | 2,023,000 | 0 |
| 30-Jan-2023 | 234.00 | 235.00 | 232.00 | 233.00 | 2,821,000 | 0 |
| 27-Jan-2023 | 238.00 | 238.00 | 232.00 | 233.00 | 5,421,800 | 0 |
| 26-Jan-2023 | 237.00 | 241.00 | 236.00 | 237.00 | 5,708,200 | 0 |
| 25-Jan-2023 | 243.00 | 243.00 | 235.00 | 237.00 | 10,074,000 | 0 |
| 24-Jan-2023 | 243.00 | 252.50 | 234.00 | 243.00 | 41,388,800 | 0 |
| 20-Jan-2023 | 234.00 | 246.00 | 232.00 | 243.00 | 9,905,600 | 0 |
| 19-Jan-2023 | 233.00 | 233.00 | 230.00 | 233.00 | 3,942,600 | 0 |
| 18-Jan-2023 | 234.00 | 234.00 | 227.00 | 232.00 | 6,002,600 | 0 |
| 17-Jan-2023 | 232.00 | 235.00 | 229.00 | 234.00 | 5,692,600 | 0 |
| 16-Jan-2023 | 230.00 | 231.00 | 227.00 | 231.00 | 4,313,600 | 0 |
| 13-Jan-2023 | 235.00 | 236.00 | 229.00 | 229.00 | 5,935,600 | 0 |
| 12-Jan-2023 | 228.00 | 238.00 | 224.00 | 234.00 | 12,319,400 | 0 |
| 11-Jan-2023 | 231.00 | 231.00 | 226.00 | 227.00 | 4,209,200 | 0 |
| 10-Jan-2023 | 245.00 | 245.00 | 229.00 | 230.00 | 28,155,600 | 0 |
| 09-Jan-2023 | 242.00 | 245.00 | 240.00 | 245.00 | 15,559,800 | 0 |
| 06-Jan-2023 | 245.00 | 245.00 | 240.00 | 242.00 | 9,268,800 | 0 |
| 05-Jan-2023 | 247.00 | 248.00 | 242.00 | 243.00 | 15,040,200 | 0 |
| 04-Jan-2023 | 260.00 | 260.00 | 246.00 | 247.00 | 28,047,600 | 0 |
| 03-Jan-2023 | 265.00 | 267.50 | 252.50 | 260.00 | 35,767,000 | 0 |
| 02-Jan-2023 | 277.50 | 280.00 | 260.00 | 265.00 | 46,616,800 | 0 |
| 30-Dec-2022 | 249.00 | 305.00 | 248.00 | 277.50 | 326,896,800 | 0 |
| 29-Dec-2022 | 228.00 | 250.00 | 222.00 | 249.00 | 153,920,400 | 0 |
| 28-Dec-2022 | 245.00 | 245.00 | 229.00 | 229.00 | 54,317,000 | 0 |
| 27-Dec-2022 | 252.50 | 255.00 | 245.00 | 245.00 | 40,629,600 | 0 |
| 26-Dec-2022 | 248.00 | 260.00 | 247.00 | 255.00 | 21,437,600 | 0 |
| 23-Dec-2022 | 243.00 | 248.00 | 242.00 | 248.00 | 20,681,200 | 0 |
| 22-Dec-2022 | 249.00 | 249.00 | 243.00 | 243.00 | 10,149,000 | 0 |
| 21-Dec-2022 | 249.00 | 249.00 | 244.00 | 248.00 | 15,043,600 | 0 |
| 20-Dec-2022 | 244.00 | 249.00 | 242.00 | 249.00 | 25,785,400 | 0 |
| 19-Dec-2022 | 243.00 | 252.50 | 243.00 | 245.00 | 16,160,000 | 0 |
| 16-Dec-2022 | 257.50 | 257.50 | 246.00 | 252.50 | 28,308,400 | 0 |
| 15-Dec-2022 | 255.00 | 257.50 | 250.00 | 257.50 | 19,883,800 | 0 |
| 14-Dec-2022 | 246.00 | 262.50 | 246.00 | 255.00 | 21,354,600 | 0 |
| 13-Dec-2022 | 267.50 | 267.50 | 250.00 | 260.00 | 44,076,800 | 0 |
| 12-Dec-2022 | 285.00 | 287.50 | 267.50 | 267.50 | 47,329,000 | 0 |
| 09-Dec-2022 | 280.00 | 287.50 | 267.50 | 287.50 | 73,853,400 | 0 |
| 08-Dec-2022 | 282.50 | 290.00 | 265.00 | 287.50 | 62,426,200 | 0 |
| 07-Dec-2022 | 295.00 | 295.00 | 275.00 | 282.50 | 20,722,400 | 0 |
| 06-Dec-2022 | 305.00 | 305.00 | 290.00 | 295.00 | 15,972,000 | 0 |
| 05-Dec-2022 | 310.00 | 312.50 | 292.50 | 300.00 | 30,280,200 | 0 |
| 02-Dec-2022 | 310.00 | 320.00 | 307.50 | 312.50 | 31,272,200 | 0 |
| 01-Dec-2022 | 312.50 | 315.00 | 310.00 | 312.50 | 14,479,200 | 0 |
| 30-Nov-2022 | 302.50 | 312.50 | 300.00 | 312.50 | 25,374,400 | 0 |
| 29-Nov-2022 | 297.50 | 302.50 | 290.00 | 302.50 | 41,539,000 | 0 |
| 28-Nov-2022 | 310.00 | 322.50 | 290.00 | 292.50 | 82,530,600 | 0 |
| 25-Nov-2022 | 315.00 | 315.00 | 295.00 | 310.00 | 35,457,200 | 0 |
| 24-Nov-2022 | 317.50 | 317.50 | 312.50 | 315.00 | 12,984,000 | 0 |
| 23-Nov-2022 | 325.00 | 325.00 | 315.00 | 317.50 | 16,151,400 | 0 |
| 22-Nov-2022 | 310.00 | 322.50 | 307.50 | 322.50 | 22,058,800 | 0 |
| 21-Nov-2022 | 312.50 | 312.50 | 307.50 | 310.00 | 6,948,600 | 0 |
| 18-Nov-2022 | 312.50 | 317.50 | 307.50 | 310.00 | 13,398,400 | 0 |
| 17-Nov-2022 | 312.50 | 315.00 | 307.50 | 312.50 | 8,476,400 | 0 |
| 16-Nov-2022 | 317.50 | 332.50 | 307.50 | 312.50 | 30,997,600 | 0 |
| 15-Nov-2022 | 317.50 | 322.50 | 310.00 | 312.50 | 13,690,200 | 0 |
| 14-Nov-2022 | 330.00 | 345.00 | 315.00 | 317.50 | 46,770,200 | 0 |
| 11-Nov-2022 | 337.50 | 337.50 | 315.00 | 332.50 | 111,650,600 | 0 |
| 10-Nov-2022 | 337.50 | 342.50 | 327.50 | 337.50 | 41,286,000 | 0 |
| 09-Nov-2022 | 350.00 | 355.00 | 337.50 | 337.50 | 27,104,200 | 0 |
| 08-Nov-2022 | 337.50 | 365.00 | 335.00 | 350.00 | 107,960,000 | 0 |
| 07-Nov-2022 | 330.00 | 342.50 | 325.00 | 337.50 | 42,209,200 | 0 |
| 04-Nov-2022 | 352.50 | 355.00 | 330.00 | 330.00 | 55,477,400 | 0 |
| 03-Nov-2022 | 350.00 | 362.50 | 345.00 | 352.50 | 38,501,200 | 0 |
| 02-Nov-2022 | 370.00 | 375.00 | 342.50 | 352.50 | 70,821,600 | 0 |
| 01-Nov-2022 | 360.00 | 367.50 | 355.00 | 367.50 | 59,357,800 | 0 |
| 31-Oct-2022 | 352.50 | 367.50 | 352.50 | 360.00 | 55,338,600 | 0 |
| 28-Oct-2022 | 355.00 | 365.00 | 350.00 | 352.50 | 34,827,400 | 0 |
| 27-Oct-2022 | 365.00 | 370.00 | 357.50 | 357.50 | 29,181,200 | 0 |